Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.470 | 4.480 | 4.330 | 4.380 | 681,092 | -0.06(-1.35%) |
May 29, 2014 | 4.360 | 4.580 | 4.330 | 4.440 | 456,609 | +0.09(+2.07%) |
May 28, 2014 | 4.330 | 4.420 | 4.270 | 4.350 | 568,084 | +0.04(+0.93%) |
May 27, 2014 | 4.350 | 4.370 | 4.274 | 4.310 | 415,340 | -0.08(-1.82%) |
May 23, 2014 | 4.260 | 4.390 | 4.390 | 4.390 | 419,800 | -0.12(-2.66%) |
May 22, 2014 | 4.600 | 4.600 | 4.480 | 4.510 | 282,940 | -0.02(-0.44%) |
May 21, 2014 | 4.470 | 4.570 | 4.330 | 4.530 | 429,448 | +0.05(+1.12%) |
May 20, 2014 | 4.570 | 4.600 | 4.430 | 4.480 | 823,167 | -0.03(-0.67%) |
May 19, 2014 | 4.390 | 4.540 | 4.350 | 4.510 | 969,548 | +0.21(+4.88%) |
May 16, 2014 | 4.350 | 4.440 | 4.270 | 4.300 | 596,468 | -0.07(-1.60%) |
May 15, 2014 | 4.270 | 4.470 | 4.270 | 4.370 | 795,403 | +0.06(+1.39%) |
May 14, 2014 | 4.360 | 4.420 | 4.250 | 4.310 | 965,063 | +0.03(+0.70%) |
May 13, 2014 | 3.950 | 4.790 | 3.950 | 4.280 | 3,640,687 | +0.76(+21.59%) |
May 12, 2014 | 3.680 | 3.680 | 3.520 | 3.520 | 1,214,925 | -0.05(-1.40%) |
May 09, 2014 | 3.690 | 3.700 | 3.550 | 3.570 | 671,575 | -0.14(-3.77%) |
May 08, 2014 | 3.820 | 3.890 | 3.690 | 3.710 | 532,596 | -0.09(-2.37%) |
May 07, 2014 | 3.910 | 3.935 | 3.770 | 3.800 | 414,978 | -0.12(-3.06%) |
May 06, 2014 | 4.110 | 4.140 | 3.840 | 3.920 | 888,034 | -0.17(-4.16%) |
May 05, 2014 | 4.360 | 4.390 | 4.090 | 4.090 | 968,867 | -0.24(-5.54%) |
May 02, 2014 | 4.500 | 4.500 | 4.330 | 4.330 | 795,561 | -0.12(-2.70%) |
May 01, 2014 | 4.550 | 4.560 | 4.430 | 4.450 | 651,907 | -0.16(-3.47%) |
Apr 30, 2014 | 4.670 | 4.780 | 4.565 | 4.610 | 511,878 | -0.10(-2.12%) |
Apr 29, 2014 | 4.670 | 4.765 | 4.610 | 4.710 | 352,651 | +0.07(+1.51%) |
Apr 28, 2014 | 4.730 | 4.740 | 4.580 | 4.640 | 254,035 | -0.09(-1.90%) |
Apr 25, 2014 | 4.780 | 4.930 | 4.680 | 4.730 | 384,060 | -0.03(-0.63%) |
Apr 24, 2014 | 4.720 | 4.870 | 4.695 | 4.760 | 252,398 | +0.01(+0.21%) |
Apr 23, 2014 | 4.750 | 4.830 | 4.640 | 4.750 | 253,982 | -0.01(-0.21%) |
Apr 22, 2014 | 4.630 | 4.780 | 4.570 | 4.760 | 309,514 | +0.17(+3.70%) |
Apr 21, 2014 | 4.610 | 4.690 | 4.450 | 4.590 | 492,718 | -0.01(-0.22%) |
Apr 17, 2014 | 4.750 | 4.600 | 4.600 | 4.600 | 365,200 | -0.17(-3.56%) |
Apr 16, 2014 | 4.870 | 4.870 | 4.760 | 4.770 | 230,776 | -0.08(-1.65%) |
Apr 15, 2014 | 4.780 | 4.910 | 4.750 | 4.850 | 377,035 | -0.11(-2.22%) |
Apr 14, 2014 | 4.890 | 5.050 | 4.770 | 4.960 | 356,887 | +0.15(+3.12%) |
Apr 11, 2014 | 4.980 | 4.980 | 4.760 | 4.810 | 376,764 | -0.16(-3.22%) |
Apr 10, 2014 | 5.100 | 5.130 | 4.900 | 4.970 | 385,588 | -0.09(-1.78%) |
Apr 09, 2014 | 4.880 | 5.120 | 4.861 | 5.060 | 300,273 | +0.13(+2.64%) |
Apr 08, 2014 | 4.960 | 4.990 | 4.800 | 4.930 | 614,890 | +0.05(+1.02%) |
Apr 07, 2014 | 5.010 | 5.010 | 4.880 | 4.880 | 663,595 | -0.14(-2.79%) |
Apr 04, 2014 | 5.050 | 5.150 | 4.920 | 5.020 | 715,423 | +0.09(+1.83%) |
Apr 03, 2014 | 4.940 | 5.020 | 4.860 | 4.930 | 257,243 | -0.07(-1.40%) |
Apr 02, 2014 | 4.870 | 5.070 | 4.800 | 5.000 | 525,300 | +0.23(+4.82%) |
Apr 01, 2014 | 4.750 | 4.850 | 4.660 | 4.770 | 649,321 | -0.01(-0.21%) |
Mar 31, 2014 | 5.030 | 5.100 | 4.725 | 4.780 | 472,839 | -0.22(-4.40%) |
Mar 28, 2014 | 4.820 | 5.050 | 4.790 | 5.000 | 313,772 | +0.16(+3.31%) |
Mar 27, 2014 | 4.720 | 4.860 | 4.630 | 4.840 | 443,474 | +0.12(+2.54%) |
Mar 26, 2014 | 5.080 | 5.150 | 4.710 | 4.720 | 635,395 | -0.35(-6.90%) |
Mar 25, 2014 | 4.970 | 5.170 | 4.970 | 5.070 | 504,634 | +0.15(+3.05%) |
Mar 24, 2014 | 5.050 | 5.050 | 4.750 | 4.920 | 948,996 | -0.20(-3.91%) |
Mar 21, 2014 | 5.290 | 5.350 | 5.000 | 5.120 | 1,360,488 | -0.12(-2.29%) |
Mar 20, 2014 | 5.110 | 5.320 | 5.100 | 5.240 | 606,595 | +0.08(+1.55%) |
Mar 19, 2014 | 5.510 | 5.590 | 5.160 | 5.160 | 835,479 | -0.46(-8.19%) |
Mar 18, 2014 | 5.510 | 5.850 | 5.500 | 5.620 | 742,055 | -0.12(-2.09%) |
Mar 17, 2014 | 5.940 | 5.980 | 5.650 | 5.740 | 887,992 | -0.17(-2.88%) |
Mar 14, 2014 | 6.160 | 6.160 | 5.780 | 5.910 | 519,960 | +0.10(+1.72%) |
Mar 13, 2014 | 5.840 | 6.090 | 5.700 | 5.810 | 949,766 | +0.00(+0.00%) |
Mar 12, 2014 | 5.790 | 5.950 | 5.400 | 5.810 | 1,169,012 | +0.50(+9.42%) |
Mar 11, 2014 | 5.570 | 5.590 | 5.260 | 5.310 | 534,217 | -0.09(-1.67%) |
Mar 10, 2014 | 5.520 | 5.590 | 5.370 | 5.400 | 343,310 | -0.12(-2.17%) |
Mar 07, 2014 | 5.470 | 5.580 | 5.400 | 5.520 | 271,860 | -0.03(-0.54%) |
Mar 06, 2014 | 5.520 | 5.700 | 5.490 | 5.550 | 396,689 | +0.06(+1.09%) |
Mar 05, 2014 | 5.420 | 5.620 | 5.400 | 5.490 | 466,300 | +0.08(+1.48%) |
Mar 04, 2014 | 5.180 | 5.560 | 5.130 | 5.410 | 649,314 | +0.21(+4.04%) |